Tradegate Exchange

Intel Corp.

1333

1130

20.21

Date	Time	Volume	Order Volume	Price
20/08/2025	19:40:54.734	300		20.21
			300	20.21
			300	20.21
20/08/2025	19:40:34.734	200		20.23
			200	20.23
			200	20.23
20/08/2025	19:40:07.758	20		20.23
			20	20.23
			20	20.23
20/08/2025	19:39:50.551	10		20.23
			10	20.23
			10	20.23
20/08/2025	19:39:31.243	200		20.23
			200	20.23
			200	20.23
20/08/2025	19:39:29.895	15		20.22
			15	20.22
			15	20.22
20/08/2025	19:38:33.963	60		20.195
			60	20.195
			60	20.195
20/08/2025	19:38:25.786	500		20.22
			500	20.22
			500	20.22
20/08/2025	19:37:14.005	500		20.225
			500	20.225
			500	20.225
20/08/2025	19:37:04.537	3		20.20
			3	20.20
			3	20.20
20/08/2025	19:36:58.460	110		20.195
			110	20.195
			110	20.195
20/08/2025	19:31:21.826	26		20.16
			26	20.16
			26	20.16
20/08/2025	19:31:06.164	50		20.185
			50	20.185
			50	20.185
20/08/2025	19:30:32.071	100		20.165
			100	20.165
			100	20.165
20/08/2025	19:30:12.627	100		20.15
			100	20.15
			100	20.15
20/08/2025	19:29:21.771	100		20.14
			100	20.14
			100	20.14
20/08/2025	19:29:02.294	30		20.15
			30	20.15
			30	20.15
20/08/2025	19:28:56.775	50		20.15
			50	20.15
			50	20.15
20/08/2025	19:28:46.154	250		20.15
			250	20.15
			250	20.15
20/08/2025	19:28:14.451	100		20.11
			100	20.11
			100	20.11
20/08/2025	19:27:13.598	300		20.11
			300	20.11
			300	20.11
20/08/2025	19:27:01.762	26		20.11
			26	20.11
			26	20.11
20/08/2025	19:26:25.915	300		20.105
			300	20.105
			300	20.105
20/08/2025	19:24:41.841	200		20.12
			200	20.12
			200	20.12
20/08/2025	19:23:40.889	886		20.14
			886	20.14
			886	20.14
20/08/2025	19:23:02.782	1 207		20.145
			1 207	20.145
			1 207	20.145
20/08/2025	19:22:11.622	50		20.13
			50	20.13
			50	20.13
20/08/2025	19:17:35.266	1		20.125
			1	20.125
			1	20.125
20/08/2025	19:17:19.406	300		20.14
			300	20.14
			300	20.14
20/08/2025	19:14:42.227	400		20.105
			400	20.105
			400	20.105
20/08/2025	19:14:41.346	25		20.13
			25	20.13
			25	20.13
20/08/2025	19:14:36.374	3		20.105
			3	20.105
			3	20.105
20/08/2025	19:14:01.059	500		20.13
			500	20.13
			500	20.13
20/08/2025	19:13:56.439	60		20.145
			60	20.145
			60	20.145
20/08/2025	19:13:11.862	100		20.115
			100	20.115
			100	20.115
20/08/2025	19:10:05.114	200		20.195
			200	20.195
			200	20.195
20/08/2025	19:09:56.807	70		20.195
			70	20.195
			70	20.195
20/08/2025	19:08:47.775	103		20.205
			103	20.205
			103	20.205
20/08/2025	19:07:39.454	49		20.17
			49	20.17
			49	20.17
20/08/2025	19:07:27.035	245		20.16
			245	20.16
			245	20.16
20/08/2025	19:06:11.167	150		20.14
			150	20.14
			150	20.14
20/08/2025	19:04:51.795	50		20.12
			50	20.12
			50	20.12
20/08/2025	19:03:57.076	100		20.13
			100	20.13
			100	20.13
20/08/2025	19:01:54.434	50		20.14
			50	20.14
			50	20.14
20/08/2025	19:01:53.281	100		20.14
			100	20.14
			100	20.14
20/08/2025	19:00:04.238	200		20.105
			200	20.105
			200	20.105
20/08/2025	18:59:17.143	335		20.10
			335	20.10
			335	20.10
20/08/2025	18:55:55.376	30		20.12
			30	20.12
			30	20.12
20/08/2025	18:55:55.303	980		20.12
			980	20.12
			980	20.12
20/08/2025	18:55:47.229	150		20.15
			50	20.15
			150	20.15
			100	20.15
20/08/2025	18:52:48.528	200		20.175
			200	20.175
			200	20.175
20/08/2025	18:52:10.306	50		20.20
			50	20.20
			50	20.20
20/08/2025	18:51:41.798	600		20.18
			600	20.18
			600	20.18
20/08/2025	18:51:29.180	295		20.16
			295	20.16
			295	20.16
20/08/2025	18:50:51.511	20		20.18
			20	20.18
			20	20.18
20/08/2025	18:49:57.114	25		20.14
			25	20.14
			25	20.14
20/08/2025	18:48:48.718	470		20.165
			470	20.165
			470	20.165
20/08/2025	18:48:09.153	100		20.21
			100	20.21
			100	20.21
20/08/2025	18:47:44.727	60		20.215
			60	20.215
			60	20.215
20/08/2025	18:47:15.757	55		20.215
			55	20.215
			55	20.215
20/08/2025	18:46:17.588	22		20.22
			22	20.22
			22	20.22
20/08/2025	18:45:59.892	125		20.235
			125	20.235
			125	20.235
20/08/2025	18:45:34.706	1		20.235
			1	20.235
			1	20.235
20/08/2025	18:44:34.119	100		20.225
			100	20.225
			100	20.225
20/08/2025	18:42:12.266	100		20.22
			100	20.22
			100	20.22
20/08/2025	18:42:04.458	247		20.24
			247	20.24
			247	20.24
20/08/2025	18:41:51.286	247		20.24
			247	20.24
			247	20.24
20/08/2025	18:41:18.076	1 482		20.24
			1 482	20.24
			1 482	20.24
20/08/2025	18:41:08.608	8		20.23
			8	20.23
			8	20.23
20/08/2025	18:40:02.577	100		20.275
			100	20.275
			100	20.275
20/08/2025	18:39:50.028	40		20.245
			40	20.245
			40	20.245
20/08/2025	18:39:38.047	200		20.245
			200	20.245
			200	20.245
20/08/2025	18:39:30.919	49		20.26
			49	20.26
			49	20.26
20/08/2025	18:37:45.701	40		20.23
			40	20.23
			40	20.23
20/08/2025	18:36:51.454	70		20.25
			70	20.25
			70	20.25
20/08/2025	18:36:28.990	49		20.265
			49	20.265
			49	20.265
20/08/2025	18:33:46.073	1 000		20.30
			1 000	20.30
			1 000	20.30
20/08/2025	18:32:59.599	99		20.28
			99	20.28
			69	20.28
			30	20.28
20/08/2025	18:32:54.846	50		20.305
			50	20.305
			50	20.305
20/08/2025	18:31:21.472	50		20.315
			50	20.315
			50	20.315
20/08/2025	18:30:39.895	25		20.34
			25	20.34
			25	20.34
20/08/2025	18:30:28.651	6		20.34
			6	20.34
			6	20.34
20/08/2025	18:26:40.687	10		20.405
			10	20.405
			10	20.405
20/08/2025	18:26:03.829	65		20.43
			65	20.43
			65	20.43
20/08/2025	18:25:29.762	80		20.41
			80	20.41
			80	20.41
20/08/2025	18:24:01.052	140		20.38
			140	20.38
			140	20.38
20/08/2025	18:23:49.922	50		20.405
			50	20.405
			50	20.405
20/08/2025	18:23:01.749	33		20.38
			33	20.38
			33	20.38
20/08/2025	18:22:58.885	100		20.405
			100	20.405
			100	20.405
20/08/2025	18:22:46.629	6		20.405
			6	20.405
			6	20.405
20/08/2025	18:22:20.450	425		20.395
			425	20.395
			425	20.395
20/08/2025	18:21:07.441	490		20.42
			490	20.42
			490	20.42
20/08/2025	18:21:00.485	980		20.42
			980	20.42
			980	20.42
20/08/2025	18:20:35.246	100		20.40
			100	20.40
			100	20.40
20/08/2025	18:19:53.553	59		20.40
			59	20.40
			59	20.40
20/08/2025	18:17:24.111	50		20.35
			50	20.35
			50	20.35
20/08/2025	18:17:10.031	150		20.36
			150	20.36
			150	20.36
20/08/2025	18:17:06.831	120		20.36
			120	20.36
			120	20.36
20/08/2025	18:16:29.460	150		20.345
			150	20.345
			150	20.345
20/08/2025	18:12:39.471	641		20.285
			641	20.285
			641	20.285
20/08/2025	18:12:21.847	600		20.305
			600	20.305
			600	20.305
20/08/2025	18:11:35.350	80		20.26
			80	20.26
			80	20.26
20/08/2025	18:10:31.996	10		20.235
			10	20.235
			10	20.235
20/08/2025	18:10:25.848	50		20.235
			50	20.235
			50	20.235
20/08/2025	18:10:15.195	50		20.235
			50	20.235
			50	20.235
20/08/2025	18:09:10.151	10		20.235
			10	20.235
			10	20.235
20/08/2025	18:08:33.934	25		20.185
			25	20.185
			25	20.185
20/08/2025	18:08:09.345	140		20.20
			140	20.20
			140	20.20
20/08/2025	18:07:11.302	150		20.235
			150	20.235
			150	20.235
20/08/2025	18:07:10.170	55		20.205
			55	20.205
			55	20.205
20/08/2025	18:04:57.833	100		20.265
			100	20.265
			100	20.265
20/08/2025	18:03:33.618	110		20.28
			110	20.28
			110	20.28
20/08/2025	18:02:48.460	400		20.24
			400	20.24
			400	20.24
20/08/2025	18:01:40.631	150		20.25
			150	20.25
			150	20.25
20/08/2025	18:00:22.380	1 350		20.21
			1 350	20.21
			1 350	20.21
20/08/2025	17:57:54.523	11		20.155
			11	20.155
			10	20.155
			1	20.155
20/08/2025	17:57:22.463	50		20.165
			50	20.165
			50	20.165
20/08/2025	17:57:00.044	49		20.165
			49	20.165
			49	20.165
20/08/2025	17:56:38.893	100		20.205
			100	20.205
			100	20.205
20/08/2025	17:56:05.831	1		20.205
			1	20.205
			1	20.205
20/08/2025	17:56:05.328	640		20.205
			640	20.205
			640	20.205
20/08/2025	17:55:26.692	60		20.215
			60	20.215
			60	20.215
20/08/2025	17:54:41.150	15		20.225
			15	20.225
			15	20.225
20/08/2025	17:53:30.230	50		20.205
			50	20.205
			50	20.205
20/08/2025	17:53:14.909	60		20.205
			60	20.205
			60	20.205
20/08/2025	17:51:58.675	99		20.25
			99	20.25
			99	20.25
20/08/2025	17:51:48.139	200		20.26
			200	20.26
			200	20.26
20/08/2025	17:51:02.095	38		20.255
			38	20.255
			38	20.255
20/08/2025	17:50:45.214	10		20.275
			10	20.275
			10	20.275
20/08/2025	17:50:41.897	15		20.275
			15	20.275
			15	20.275
20/08/2025	17:50:26.097	10		20.275
			10	20.275
			10	20.275
20/08/2025	17:49:55.086	57		20.255
			57	20.255
			57	20.255
20/08/2025	17:49:10.046	6		20.265
			6	20.265
			6	20.265
20/08/2025	17:48:57.932	250		20.265
			250	20.265
			250	20.265
20/08/2025	17:48:30.557	500		20.275
			500	20.275
			500	20.275
20/08/2025	17:48:18.403	3		20.275
			3	20.275
			3	20.275
20/08/2025	17:48:16.337	23		20.29
			23	20.29
			23	20.29
20/08/2025	17:47:50.497	150		20.31
			150	20.31
			150	20.31
20/08/2025	17:47:24.297	25		20.335
			25	20.335
			25	20.335
20/08/2025	17:47:06.606	150		20.325
			150	20.325
			150	20.325
20/08/2025	17:45:24.580	100		20.315
			100	20.315
			100	20.315
20/08/2025	17:43:42.674	100		20.325
			100	20.325
			100	20.325
20/08/2025	17:42:58.146	75		20.365
			75	20.365
			75	20.365
20/08/2025	17:42:44.093	150		20.35
			150	20.35
			150	20.35
20/08/2025	17:40:51.148	1		20.30
			1	20.30
			1	20.30
20/08/2025	17:39:44.942	1		20.315
			1	20.315
			1	20.315
20/08/2025	17:39:07.081	12		20.33
			12	20.33
			12	20.33
20/08/2025	17:38:42.184	99		20.33
			99	20.33
			99	20.33
20/08/2025	17:38:17.780	25		20.365
			25	20.365
			25	20.365
20/08/2025	17:38:00.893	10		20.335
			10	20.335
			10	20.335
20/08/2025	17:37:04.429	2		20.30
			2	20.30
			2	20.30
20/08/2025	17:37:03.986	900		20.30
			900	20.30
			900	20.30
20/08/2025	17:36:18.187	200		20.33
			200	20.33
			200	20.33
20/08/2025	17:36:13.582	14		20.37
			14	20.37
			14	20.37
20/08/2025	17:34:10.139	15		20.385
			15	20.385
			15	20.385
20/08/2025	17:33:53.708	130		20.385
			130	20.385
			130	20.385
20/08/2025	17:33:09.127	43		20.35
			43	20.35
			43	20.35
20/08/2025	17:32:31.156	633		20.325
			633	20.325
			633	20.325
20/08/2025	17:32:30.521	150		20.35
			150	20.35
			150	20.35
20/08/2025	17:31:36.272	100		20.325
			100	20.325
			100	20.325
20/08/2025	17:30:52.325	23		20.285
			23	20.285
			23	20.285
20/08/2025	17:30:02.091	100		20.345
			100	20.345
			100	20.345
20/08/2025	17:28:58.249	600		20.375
			600	20.375
			600	20.375
20/08/2025	17:28:54.747	300		20.39
			300	20.39
			100	20.39
			200	20.39
20/08/2025	17:28:44.954	200		20.365
			200	20.365
			200	20.365
20/08/2025	17:28:36.028	200		20.375
			200	20.375
			200	20.375
20/08/2025	17:28:05.130	47		20.35
			47	20.35
			47	20.35
20/08/2025	17:27:59.849	200		20.335
			200	20.335
			200	20.335
20/08/2025	17:27:53.596	3		20.335
			3	20.335
			3	20.335
20/08/2025	17:27:49.793	9		20.365
			9	20.365
			9	20.365
20/08/2025	17:27:13.186	200		20.355
			200	20.355
			200	20.355
20/08/2025	17:27:12.398	200		20.355
			200	20.355
			200	20.355
20/08/2025	17:26:16.439	439		20.385
			439	20.385
			439	20.385
20/08/2025	17:26:04.260	4		20.40
			4	20.40
			4	20.40
20/08/2025	17:26:00.723	710		20.405
			710	20.405
			710	20.405
20/08/2025	17:25:53.719	644		20.405
			644	20.405
			644	20.405
20/08/2025	17:25:49.185	10		20.405
			10	20.405
			10	20.405
20/08/2025	17:25:34.254	100		20.435
			100	20.435
			100	20.435
20/08/2025	17:24:54.168	200		20.42
			200	20.42
			200	20.42
20/08/2025	17:24:50.910	22		20.41
			22	20.41
			22	20.41
20/08/2025	17:23:41.801	30		20.435
			30	20.435
			30	20.435
20/08/2025	17:23:40.966	3		20.435
			3	20.435
			3	20.435
20/08/2025	17:23:31.234	400		20.395
			400	20.395
			400	20.395
20/08/2025	17:23:28.962	100		20.425
			100	20.425
			100	20.425
20/08/2025	17:23:13.718	108		20.445
			108	20.445
			108	20.445
20/08/2025	17:23:11.260	100		20.455
			100	20.455
			100	20.455
20/08/2025	17:22:29.621	50		20.435
			50	20.435
			50	20.435
20/08/2025	17:22:29.308	850		20.435
			850	20.435
			850	20.435
20/08/2025	17:22:11.966	100		20.425
			100	20.425
			100	20.425
20/08/2025	17:21:49.781	200		20.38
			200	20.38
			200	20.38
20/08/2025	17:21:33.951	200		20.385
			200	20.385
			200	20.385
20/08/2025	17:21:23.312	300		20.38
			300	20.38
			300	20.38
20/08/2025	17:21:11.763	10		20.35
			10	20.35
			10	20.35
20/08/2025	17:21:04.958	1		20.375
			1	20.375
			1	20.375
20/08/2025	17:20:59.755	643		20.375
			643	20.375
			643	20.375
20/08/2025	17:20:56.849	100		20.375
			100	20.375
			100	20.375
20/08/2025	17:20:14.998	4 000		20.32
			4 000	20.32
			4 000	20.32
20/08/2025	17:19:40.826	2 200		20.30
			2 200	20.30
			2 200	20.30
20/08/2025	17:19:13.316	295		20.335
			295	20.335
			295	20.335
20/08/2025	17:18:17.567	250		20.285
			250	20.285
			250	20.285
20/08/2025	17:18:10.418	245		20.285
			245	20.285
			245	20.285
20/08/2025	17:16:46.048	100		20.285
			100	20.285
			100	20.285
20/08/2025	17:16:09.312	1 000		20.27
			1 000	20.27
			700	20.27
			300	20.27
20/08/2025	17:16:01.228	1 000		20.265
			1 000	20.265
			1 000	20.265
20/08/2025	17:15:29.308	55		20.265
			55	20.265
			55	20.265
20/08/2025	17:15:06.866	495		20.225
			495	20.225
			495	20.225
20/08/2025	17:14:37.082	125		20.195
			125	20.195
			125	20.195
20/08/2025	17:14:25.832	500		20.195
			500	20.195
			500	20.195
20/08/2025	17:14:10.795	100		20.195
			100	20.195
			100	20.195
20/08/2025	17:14:03.401	200		20.155
			200	20.155
			200	20.155
20/08/2025	17:13:22.858	50		20.195
			50	20.195
			50	20.195
20/08/2025	17:12:52.545	1 250		20.215
			1 250	20.215
			1 250	20.215
20/08/2025	17:12:47.557	6		20.16
			6	20.16
			6	20.16
20/08/2025	17:11:48.401	120		20.155
			100	20.155
			20	20.155
			120	20.155
20/08/2025	17:11:09.410	100		20.17
			100	20.17
			100	20.17
20/08/2025	17:10:49.337	100		20.175
			100	20.175
			100	20.175
20/08/2025	17:10:08.141	3		20.175
			3	20.175
			3	20.175
20/08/2025	17:10:02.106	3		20.185
			3	20.185
			3	20.185
20/08/2025	17:09:35.747	2 220		20.185
			2 220	20.185
			2 220	20.185
20/08/2025	17:07:55.982	125		20.185
			125	20.185
			125	20.185
20/08/2025	17:07:53.562	99		20.185
			99	20.185
			99	20.185
20/08/2025	17:07:49.532	100		20.18
			100	20.18
			100	20.18
20/08/2025	17:07:21.356	10		20.19
			10	20.19
			10	20.19
20/08/2025	17:07:19.575	440		20.19
			440	20.19
			440	20.19
20/08/2025	17:07:08.411	1 860		20.19
			1 860	20.19
			1 860	20.19
20/08/2025	17:07:07.744	4 040		20.19
			4 040	20.19
			4 000	20.19
			40	20.19
20/08/2025	17:07:01.419	4 000		20.19
			4 000	20.19
			4 000	20.19
20/08/2025	17:06:42.916	75		20.175
			75	20.175
			75	20.175
20/08/2025	17:06:11.047	20		20.16
			20	20.16
			20	20.16
20/08/2025	17:05:12.689	200		20.145
			200	20.145
			200	20.145
20/08/2025	17:05:10.832	80		20.12
			80	20.12
			80	20.12
20/08/2025	17:05:06.061	800		20.115
			800	20.115
			800	20.115
20/08/2025	17:05:04.520	75		20.10
			75	20.10
			75	20.10
20/08/2025	17:04:43.924	60		20.09
			60	20.09
			60	20.09
20/08/2025	17:04:27.648	1 679		20.09
			1 679	20.09
			1 679	20.09
20/08/2025	17:04:09.246	75		20.115
			75	20.115
			75	20.115
20/08/2025	17:03:14.166	200		20.115
			200	20.115
			200	20.115
20/08/2025	17:02:50.651	410		20.085
			410	20.085
			410	20.085
20/08/2025	17:02:50.466	300		20.11
			300	20.11
			300	20.11
20/08/2025	17:02:40.306	25		20.11
			25	20.11
			25	20.11
20/08/2025	17:02:16.928	87		20.085
			87	20.085
			87	20.085
20/08/2025	17:02:15.906	200		20.11
			200	20.11
			200	20.11
20/08/2025	17:02:01.254	30		20.13
			30	20.13
			30	20.13
20/08/2025	17:01:40.828	35		20.13
			35	20.13
			35	20.13
20/08/2025	17:01:25.646	600		20.13
			600	20.13
			600	20.13
20/08/2025	17:00:55.914	30		20.155
			30	20.155
			30	20.155
20/08/2025	16:59:54.142	93		20.085
			93	20.085
			93	20.085
20/08/2025	16:59:43.873	80		20.085
			80	20.085
			80	20.085
20/08/2025	16:59:41.559	25		20.105
			25	20.105
			25	20.105
20/08/2025	16:58:39.817	100		20.095
			100	20.095
			100	20.095
20/08/2025	16:58:38.390	200		20.085
			200	20.085
			200	20.085
20/08/2025	16:57:52.985	92		20.075
			92	20.075
			92	20.075
20/08/2025	16:57:18.481	98		20.09
			98	20.09
			98	20.09
20/08/2025	16:57:17.933	200		20.08
			200	20.08
			200	20.08
20/08/2025	16:57:14.546	46		20.09
			46	20.09
			46	20.09
20/08/2025	16:57:02.075	2		20.09
			2	20.09
			2	20.09
20/08/2025	16:56:24.251	49		20.08
			49	20.08
			49	20.08
20/08/2025	16:56:13.070	100		20.07
			100	20.07
			100	20.07
20/08/2025	16:55:18.078	10		20.07
			10	20.07
			10	20.07
20/08/2025	16:54:16.688	500		20.015
			200	20.015
			300	20.015
			500	20.015
20/08/2025	16:54:16.563	100		20.015
			100	20.015
			100	20.015
20/08/2025	16:54:16.484	100		20.03
			100	20.03
			100	20.03
20/08/2025	16:53:31.671	100		20.065
			100	20.065
			100	20.065
20/08/2025	16:52:16.550	50		20.075
			50	20.075
			50	20.075
20/08/2025	16:51:58.383	100		20.055
			100	20.055
			100	20.055
20/08/2025	16:51:54.049	50		20.09
			50	20.09
			50	20.09
20/08/2025	16:50:57.131	150		20.055
			150	20.055
			150	20.055
20/08/2025	16:50:49.220	20		20.075
			20	20.075
			20	20.075
20/08/2025	16:50:48.089	100		20.055
			100	20.055
			100	20.055
20/08/2025	16:50:21.361	100		20.075
			100	20.075
			100	20.075
20/08/2025	16:49:51.656	4 000		20.045
			4 000	20.045
			4 000	20.045
20/08/2025	16:49:42.268	38		20.03
			38	20.03
			38	20.03
20/08/2025	16:49:41.393	64		20.045
			64	20.045
			64	20.045
20/08/2025	16:48:29.926	200		20.08
			200	20.08
			200	20.08
20/08/2025	16:48:16.695	3 000		20.065
			3 000	20.065
			3 000	20.065
20/08/2025	16:48:10.152	4 000		20.08
			4 000	20.08
			4 000	20.08
20/08/2025	16:47:44.489	50		20.065
			50	20.065
			50	20.065
20/08/2025	16:47:18.689	50		20.045
			50	20.045
			50	20.045
20/08/2025	16:47:14.383	400		20.03
			400	20.03
			400	20.03
20/08/2025	16:47:06.879	200		20.025
			200	20.025
			200	20.025
20/08/2025	16:46:34.916	300		20.085
			300	20.085
			300	20.085
20/08/2025	16:46:08.856	248		20.11
			248	20.11
			248	20.11
20/08/2025	16:45:40.212	50		20.105
			50	20.105
			50	20.105
20/08/2025	16:45:34.097	50		20.075
			50	20.075
			50	20.075
20/08/2025	16:45:30.106	1 830		20.075
			70	20.075
			1 260	20.075
			1 830	20.075
			500	20.075
20/08/2025	16:45:30.043	3 540		20.075
			100	20.075
			2 220	20.075
			3 440	20.075
			1 320	20.075
20/08/2025	16:45:29.983	1 050		20.10
			30	20.10
			20	20.10
			1 050	20.10
			1 000	20.10
20/08/2025	16:45:29.900	50		20.11
			50	20.11
			50	20.11
20/08/2025	16:45:03.007	20		20.13
			20	20.13
			20	20.13
20/08/2025	16:44:52.223	900		20.13
			900	20.13
			900	20.13
20/08/2025	16:44:49.178	25		20.13
			25	20.13
			25	20.13
20/08/2025	16:44:20.960	90		20.13
			90	20.13
			90	20.13
20/08/2025	16:43:54.630	500		20.14
			500	20.14
			500	20.14
20/08/2025	16:43:45.896	140		20.14
			140	20.14
			140	20.14
20/08/2025	16:43:30.261	216		20.145
			216	20.145
			216	20.145
20/08/2025	16:43:18.192	100		20.175
			100	20.175
			100	20.175
20/08/2025	16:42:54.804	20		20.145
			20	20.145
			20	20.145
20/08/2025	16:42:54.710	80		20.15
			80	20.15
			80	20.15
20/08/2025	16:42:34.671	200		20.16
			200	20.16
			200	20.16
20/08/2025	16:42:23.829	3		20.165
			3	20.165
			3	20.165
20/08/2025	16:42:22.413	5		20.17
			5	20.17
			5	20.17
20/08/2025	16:42:22.360	642		20.18
			642	20.18
			642	20.18
20/08/2025	16:41:35.259	100		20.19
			100	20.19
			100	20.19
20/08/2025	16:41:13.866	75		20.20
			75	20.20
			75	20.20
20/08/2025	16:41:08.472	50		20.21
			50	20.21
			50	20.21
20/08/2025	16:40:31.380	1 000		20.23
			1 000	20.23
			1 000	20.23
20/08/2025	16:40:30.881	100		20.205
			100	20.205
			100	20.205
20/08/2025	16:40:03.544	18		20.25
			18	20.25
			18	20.25
20/08/2025	16:39:51.379	25		20.25
			25	20.25
			25	20.25
20/08/2025	16:39:39.501	1 320		20.27
			1 320	20.27
			1 320	20.27
20/08/2025	16:39:06.816	200		20.265
			200	20.265
			200	20.265
20/08/2025	16:38:52.418	1 000		20.28
			1 000	20.28
			1 000	20.28
20/08/2025	16:38:48.478	100		20.30
			100	20.30
			100	20.30
20/08/2025	16:37:56.404	100		20.275
			100	20.275
			100	20.275
20/08/2025	16:36:09.589	50		20.27
			50	20.27
			50	20.27
20/08/2025	16:36:07.930	1 260		20.29
			1 260	20.29
			1 260	20.29
20/08/2025	16:35:58.344	150		20.25
			150	20.25
			150	20.25
20/08/2025	16:35:27.308	100		20.20
			100	20.20
			100	20.20
20/08/2025	16:35:06.546	60		20.22
			60	20.22
			60	20.22
20/08/2025	16:35:02.626	200		20.235
			200	20.235
			200	20.235
20/08/2025	16:34:49.353	150		20.21
			150	20.21
			150	20.21
20/08/2025	16:34:43.903	150		20.215
			150	20.215
			150	20.215
20/08/2025	16:33:23.812	750		20.23
			750	20.23
			750	20.23
20/08/2025	16:33:19.188	150		20.245
			150	20.245
			150	20.245
20/08/2025	16:32:19.499	100		20.235
			100	20.235
			100	20.235
20/08/2025	16:31:49.080	250		20.21
			250	20.21
			250	20.21
20/08/2025	16:29:36.617	50		20.18
			50	20.18
			50	20.18
20/08/2025	16:29:36.579	100		20.20
			100	20.20
			100	20.20
20/08/2025	16:29:26.902	1 000		20.205
			1 000	20.205
			1 000	20.205

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 553.00
Ask: 1 556.00
Volume: 86 417
-0.54%

Top 5 Turnover

Realtime Quotes
Last Update:
20/08/2025 @ 19:42:25

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice